50,070€
1,46%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 50,12 | 50,34 | 49,82 | 50,07 | 0,06% | - |
| 24.07.2025 | 49,53 | 50,28 | 49,37 | 50,04 | 1,02% | - |
| 23.07.2025 | 50,05 | 50,31 | 49,19 | 49,53 | -0,54% | 200,00 |
| 22.07.2025 | 49,33 | 50,11 | 49,22 | 49,80 | 0,89% | - |
| 21.07.2025 | 50,01 | 50,13 | 49,34 | 49,36 | -1,25% | - |
| 18.07.2025 | 49,70 | 50,36 | 49,37 | 49,98 | 0,47% | - |
| 17.07.2025 | 49,21 | 50,01 | 49,07 | 49,75 | 1,17% | - |
| 16.07.2025 | 48,57 | 49,47 | 48,45 | 49,17 | 0,85% | - |
| 15.07.2025 | 49,10 | 49,21 | 48,43 | 48,76 | -0,57% | - |
| 14.07.2025 | 48,89 | 49,35 | 48,70 | 49,04 | -0,11% | - |
| 11.07.2025 | 49,62 | 49,69 | 48,86 | 49,10 | -1,28% | 50,00 |
| 10.07.2025 | 48,60 | 49,87 | 48,46 | 49,73 | 2,01% | - |
| 09.07.2025 | 48,03 | 48,82 | 47,99 | 48,76 | 1,43% | - |
| 08.07.2025 | 48,12 | 48,29 | 47,31 | 48,07 | -0,22% | - |
| 07.07.2025 | 48,13 | 48,60 | 47,78 | 48,18 | 0,39% | - |
| 04.07.2025 | 48,17 | 48,17 | 47,95 | 47,99 | -0,86% | - |
| 03.07.2025 | 48,72 | 49,14 | 48,17 | 48,41 | -0,47% | - |
| 02.07.2025 | 49,10 | 49,29 | 48,50 | 48,64 | -0,54% | - |
| 01.07.2025 | 47,88 | 48,96 | 47,66 | 48,90 | 1,96% | - |
| 30.06.2025 | 47,86 | 48,05 | 47,28 | 47,96 | 0,49% | - |
| 27.06.2025 | 47,28 | 47,99 | 47,07 | 47,73 | 1,17% | - |
| 26.06.2025 | 47,32 | 47,38 | 46,79 | 47,18 | -0,41% | - |
| 25.06.2025 | 48,05 | 48,37 | 47,22 | 47,37 | -1,74% | - |
| 24.06.2025 | 48,51 | 48,67 | 47,73 | 48,21 | -0,14% | - |
| 23.06.2025 | 47,01 | 48,37 | 47,01 | 48,28 | 2,52% | - |
| 20.06.2025 | 46,93 | 47,54 | 46,83 | 47,10 | 0,87% | - |
| 19.06.2025 | 47,16 | 47,18 | 46,69 | 46,69 | -1,15% | - |
| 18.06.2025 | 46,81 | 47,49 | 46,65 | 47,23 | 0,86% | - |
| 17.06.2025 | 47,17 | 47,51 | 46,17 | 46,83 | -1,17% | - |
| 16.06.2025 | 48,13 | 48,41 | 47,20 | 47,38 | -1,44% | - |
| 13.06.2025 | 47,98 | 49,50 | 47,91 | 48,07 | -0,46% | - |
| 12.06.2025 | 48,09 | 48,34 | 47,77 | 48,29 | -0,22% | 70,00 |
| 11.06.2025 | 48,54 | 48,80 | 48,19 | 48,40 | -0,59% | - |
| 10.06.2025 | 48,73 | 49,04 | 48,33 | 48,68 | -0,12% | - |
| 09.06.2025 | 48,77 | 49,18 | 48,71 | 48,74 | -0,42% | - |
| 06.06.2025 | 49,13 | 49,73 | 48,65 | 48,95 | -0,04% | 1,00 |
| 05.06.2025 | 49,09 | 49,33 | 48,50 | 48,97 | -0,36% | - |
| 04.06.2025 | 49,89 | 49,92 | 49,12 | 49,14 | -1,48% | - |
| 03.06.2025 | 49,54 | 50,24 | 49,37 | 49,88 | 0,52% | 25,00 |
| 02.06.2025 | 49,54 | 50,00 | 49,15 | 49,62 | -0,51% | - |
| 30.05.2025 | 49,42 | 50,10 | 49,10 | 49,88 | 1,17% | - |
| 29.05.2025 | 49,15 | 49,32 | 48,47 | 49,30 | -0,54% | 440,00 |
| 28.05.2025 | 50,08 | 50,37 | 49,13 | 49,57 | -0,98% | - |
| 27.05.2025 | 49,99 | 50,43 | 49,56 | 50,06 | -0,04% | - |
| 26.05.2025 | 49,78 | 50,12 | 49,77 | 50,08 | 1,05% | - |
| 23.05.2025 | 49,40 | 49,79 | 48,56 | 49,56 | 0,41% | - |
| 22.05.2025 | 49,97 | 50,13 | 48,82 | 49,36 | -1,18% | - |
| 21.05.2025 | 50,97 | 51,31 | 49,79 | 49,95 | -2,87% | - |
| 20.05.2025 | 49,75 | 52,15 | 49,65 | 51,42 | 2,84% | - |
| 19.05.2025 | 49,40 | 50,00 | 48,94 | 50,00 | -0,03% | - |
| 16.05.2025 | 49,04 | 50,03 | 48,90 | 50,01 | 1,62% | - |
| 15.05.2025 | 47,97 | 49,26 | 47,75 | 49,22 | 1,78% | - |
| 14.05.2025 | 48,22 | 48,36 | 46,87 | 48,36 | 0,56% | - |
| 13.05.2025 | 49,20 | 49,53 | 48,04 | 48,09 | -2,84% | - |
| 12.05.2025 | 49,83 | 52,10 | 48,99 | 49,49 | 1,12% | - |
| 09.05.2025 | 49,04 | 49,10 | 48,56 | 48,94 | -0,10% | - |
| 08.05.2025 | 49,15 | 49,48 | 48,36 | 48,99 | 0,44% | - |
| 07.05.2025 | 48,33 | 49,07 | 48,01 | 48,78 | 1,50% | - |
| 06.05.2025 | 47,89 | 48,47 | 47,71 | 48,06 | -0,12% | - |
| 05.05.2025 | 48,23 | 48,49 | 47,52 | 48,11 | -1,09% | - |
| 02.05.2025 | 48,35 | 49,28 | 47,93 | 48,65 | 1,39% | - |
| 30.04.2025 | 47,72 | 48,13 | 46,89 | 47,98 | 0,59% | - |
| 29.04.2025 | 47,23 | 47,86 | 46,83 | 47,70 | 1,41% | - |
| 28.04.2025 | 46,31 | 47,13 | 46,31 | 47,04 | 0,89% | - |
| 25.04.2025 | 47,30 | 47,39 | 46,52 | 46,62 | -0,51% | - |
| 24.04.2025 | 46,90 | 47,10 | 46,38 | 46,86 | -0,41% | - |
| 23.04.2025 | 47,71 | 47,96 | 46,52 | 47,05 | 0,68% | - |
| 22.04.2025 | 45,04 | 46,84 | 45,03 | 46,73 | 0,01% | 500,00 |
| 17.04.2025 | 46,86 | 47,53 | 45,74 | 46,73 | 0,32% | - |
| 16.04.2025 | 46,80 | 47,77 | 46,39 | 46,58 | -2,09% | 10,00 |
| 15.04.2025 | 47,58 | 48,15 | 47,49 | 47,57 | -0,16% | - |
| 14.04.2025 | 46,66 | 47,74 | 46,43 | 47,65 | 2,53% | - |
| 11.04.2025 | 46,42 | 46,78 | 44,85 | 46,47 | 0,25% | - |
| 10.04.2025 | 47,63 | 47,74 | 45,32 | 46,36 | -2,95% | - |
| 09.04.2025 | 44,16 | 47,92 | 43,51 | 47,77 | 5,37% | - |
| 08.04.2025 | 47,11 | 47,11 | 44,80 | 45,34 | -2,62% | - |
| 07.04.2025 | 46,38 | 48,11 | 44,75 | 46,56 | -3,40% | - |
| 04.04.2025 | 50,60 | 51,62 | 48,18 | 48,20 | -5,49% | - |
| 03.04.2025 | 50,18 | 51,42 | 49,85 | 51,00 | -1,59% | - |
| 02.04.2025 | 52,04 | 52,23 | 51,54 | 51,82 | -0,63% | - |
| 01.04.2025 | 51,83 | 52,19 | 51,55 | 52,15 | 0,60% | - |
| 31.03.2025 | 50,73 | 52,04 | 50,53 | 51,84 | 1,71% | 426,00 |
| 28.03.2025 | 50,40 | 51,18 | 50,25 | 50,97 | 1,11% | - |
| 27.03.2025 | 50,08 | 50,57 | 49,77 | 50,41 | 0,93% | - |
| 26.03.2025 | 48,95 | 50,23 | 48,82 | 49,95 | 2,00% | - |
| 25.03.2025 | 50,27 | 50,38 | 48,77 | 48,97 | -3,02% | - |
| 24.03.2025 | 50,54 | 51,13 | 50,03 | 50,50 | 0,33% | - |
| 21.03.2025 | 50,65 | 51,02 | 50,10 | 50,33 | -0,46% | - |
| 20.03.2025 | 50,52 | 51,17 | 50,29 | 50,57 | 0,26% | - |
| 19.03.2025 | 50,11 | 50,78 | 50,07 | 50,44 | 0,90% | 303,00 |
| 18.03.2025 | 50,13 | 50,20 | 49,39 | 49,98 | -0,39% | - |
| 17.03.2025 | 49,91 | 50,74 | 49,77 | 50,18 | -0,01% | - |
| 14.03.2025 | 50,10 | 50,36 | 49,33 | 50,19 | 1,06% | - |
| 13.03.2025 | 49,39 | 50,12 | 49,19 | 49,66 | 0,88% | - |
| 12.03.2025 | 50,67 | 51,22 | 49,15 | 49,23 | -2,91% | - |
| 11.03.2025 | 52,08 | 52,17 | 50,26 | 50,71 | -2,73% | - |
| 10.03.2025 | 50,78 | 52,76 | 50,32 | 52,13 | 2,40% | - |
| 07.03.2025 | 49,64 | 51,20 | 49,22 | 50,91 | 2,32% | - |
| 06.03.2025 | 50,09 | 50,10 | 49,15 | 49,76 | -0,72% | - |
| 05.03.2025 | 51,44 | 51,44 | 49,90 | 50,12 | -2,16% | - |